8051東証P貸借
業種 卸売業
山善 株価時系列データ
PTS
1,265
円
(11:29)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,568 (24/08/09) | 1,100 (23/12/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,568 (24/08/09) | 1,180 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,328 | 1,359 | 1,263 | 1,268 | -62 | -4.7 | 2,118,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,017 | 1,057 | 958 | 1,056 | +54 | +5.4 | 1,933,100 |
| 17/03 | 1,046 | 1,082 | 1,002 | 1,002 | -44 | -4.2 | 2,497,900 |
| 17/02 | 959 | 1,076 | 951 | 1,046 | +79 | +8.2 | 2,827,700 |
| 17/01 | 986 | 1,017 | 944 | 967 | -10 | -1.0 | 2,044,700 |
| 16/12 | 897 | 1,000 | 897 | 977 | +80 | +8.9 | 3,310,000 |
| 16/11 | 838 | 900 | 771 | 897 | +59 | +7.0 | 2,222,500 |
| 16/10 | 776 | 846 | 761 | 838 | +69 | +9.0 | 2,325,000 |
| 16/09 | 786 | 806 | 756 | 769 | -17 | -2.2 | 1,915,600 |
| 16/08 | 887 | 887 | 768 | 786 | -101 | -11.4 | 1,736,000 |
| 16/07 | 818 | 914 | 782 | 887 | +74 | +9.1 | 2,189,200 |
| 16/06 | 930 | 940 | 767 | 813 | -117 | -12.6 | 4,613,100 |
| 16/05 | 852 | 934 | 814 | 930 | +63 | +7.3 | 2,056,800 |
| 16/04 | 858 | 925 | 783 | 867 | +12 | +1.4 | 2,163,500 |
| 16/03 | 896 | 951 | 854 | 855 | -41 | -4.6 | 2,169,200 |
| 16/02 | 994 | 1,057 | 820 | 896 | -97 | -9.8 | 2,255,200 |
| 16/01 | 1,114 | 1,135 | 899 | 993 | -121 | -10.9 | 2,172,200 |
| 15/12 | 1,120 | 1,166 | 1,057 | 1,114 | -6 | -0.5 | 2,623,900 |
| 15/11 | 1,085 | 1,126 | 1,053 | 1,120 | +35 | +3.2 | 2,469,400 |
| 15/10 | 989 | 1,095 | 943 | 1,085 | +100 | +10.2 | 2,990,800 |
| 15/09 | 950 | 1,035 | 929 | 985 | +35 | +3.7 | 4,327,300 |
| 15/08 | 1,044 | 1,145 | 870 | 950 | -94 | -9.0 | 6,345,200 |
| 15/07 | 1,117 | 1,148 | 972 | 1,044 | -73 | -6.5 | 3,256,100 |
| 15/06 | 1,160 | 1,172 | 1,079 | 1,117 | -43 | -3.7 | 3,821,500 |
| 15/05 | 1,069 | 1,185 | 1,030 | 1,160 | +91 | +8.5 | 2,692,000 |
| 15/04 | 987 | 1,088 | 954 | 1,069 | +82 | +8.3 | 3,563,800 |
| 15/03 | 960 | 1,000 | 937 | 987 | +31 | +3.2 | 3,528,900 |
| 15/02 | 833 | 959 | 820 | 956 | +123 | +14.8 | 3,254,000 |
| 15/01 | 860 | 872 | 792 | 833 | -27 | -3.1 | 1,594,600 |
| 14/12 | 829 | 871 | 788 | 860 | +31 | +3.7 | 2,692,900 |
| 14/11 | 873 | 890 | 821 | 829 | -34 | -3.9 | 2,730,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
